Premium
CRH Plc (C1RH34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.39 | 2.46569689467 | 96.93 | 100.94 | 96.9 | 540 | 98.24571852 | DR |
| 4 | 3.61 | 3.77181067809 | 95.71 | 100.94 | 94.69 | 285 | 97.82939545 | DR |
| 12 | 1.32 | 1.34693877551 | 98 | 104.5 | 92.15 | 230 | 98.26998976 | DR |
| 26 | 21.47 | 27.5786769428 | 77.85 | 104.5 | 75.36 | 796 | 86.44058943 | DR |
| 52 | 26.92 | 37.182320442 | 72.4 | 104.5 | 69.57 | 1437 | 79.22467337 | DR |
| 156 | 26.92 | 37.182320442 | 72.4 | 104.5 | 69.57 | 1437 | 79.22467337 | DR |
| 260 | 26.92 | 37.182320442 | 72.4 | 104.5 | 69.57 | 1437 | 79.22467337 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739309400 | 98.72 | 0.38 | 0.39 | 98.72 | 98.72 | 98.72 | 525 |
| 1739222940 | 98.34 | -2.6 | -2.58 | 98.34 | 98.34 | 98.34 | 82 |
| 1738963800 | 100.94 | 0.1 | 0.10 | 100.94 | 100.94 | 100.94 | 619 |
| 1738877340 | 100.84 | 3.94 | 4.07 | 100.84 | 100.84 | 100.84 | 15 |
| 1738790940 | 96.9 | 1.58 | 1.66 | 96.93 | 96.93 | 96.9 | 1459 |
| 1738704600 | 95.32 | 0.63 | 0.67 | 94.82 | 95.32 | 94.82 | 270 |
| 1738618200 | 94.69 | -1.74 | -1.80 | 95.55 | 95.55 | 94.69 | 116 |
| 1738358940 | 96.43 | -1.1 | -1.13 | 96.43 | 96.43 | 96.43 | 34 |
| 1738272540 | 97.53 | 1.09 | 1.13 | 97.75 | 97.75 | 97.53 | 84 |
| 1738186200 | 96.44 | -0.13 | -0.13 | 96.44 | 96.44 | 96.44 | 208 |
| 1738099740 | 96.57 | -0.88 | -0.90 | 96.57 | 96.57 | 96.57 | 249 |
| 1738013340 | 97.45 | -2.22 | -2.23 | 97 | 97.45 | 97 | 40 |
| 1737754200 | 99.67 | -0.08 | -0.08 | 100 | 100 | 99.67 | 17 |
| 1737667740 | 99.75 | -0.26 | -0.26 | 99.75 | 99.75 | 99.75 | 266 |
| 1737581400 | 100.01 | 0.85 | 0.86 | 100 | 100.01 | 100 | 155 |
| 1737495000 | 99.16 | 1.16 | 1.18 | 99.25 | 99.25 | 99.16 | 403 |
| 1737408600 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1737149400 | 98 | 1.11 | 1.15 | 98 | 98 | 98 | 118 |
| 1737062940 | 96.89 | 1.3 | 1.36 | 96.89 | 96.89 | 96.89 | 653 |
| 1736976540 | 95.59 | 1.54 | 1.64 | 95.71 | 95.71 | 95.59 | 96 |
| 1736890140 | 94.05 | 1.61 | 1.74 | 93.69 | 94.05 | 93.69 | 68 |
| 1736803740 | 92.44 | -1.26 | -1.34 | 92.44 | 92.44 | 92.44 | 41 |
| 1736544540 | 93.7 | -0.24 | -0.26 | 92.88 | 93.87 | 92.88 | 154 |
| 1736458140 | 93.94 | 0 | 0.00 | 93.94 | 93.94 | 93.94 | 0 |
| 1736371740 | 93.94 | -0.26 | -0.28 | 92.88 | 93.94 | 92.88 | 63 |
| 1736285400 | 94.2 | -1.02 | -1.07 | 94.44 | 94.44 | 92.15 | 198 |
| 1736198940 | 95.22 | -0.44 | -0.46 | 95.12 | 95.22 | 95.12 | 212 |
| 1735939740 | 95.66 | 0.57 | 0.60 | 95.37 | 95.66 | 95.37 | 124 |
| 1735853400 | 95.09 | -0.18 | -0.19 | 94.72 | 95.09 | 94.67 | 131 |
| 1735594200 | 95.27 | -2.03 | -2.09 | 95.7 | 95.7 | 95.27 | 291 |
| 1735334940 | 97.3 | -0.3 | -0.31 | 96.99 | 97.3 | 96.99 | 287 |
| 1735248540 | 97.6 | 0.4 | 0.41 | 97.35 | 97.6 | 97.3 | 259 |
| 1734989340 | 97.2 | 1.95 | 2.05 | 97.56 | 97.56 | 97.2 | 155 |
| 1734730200 | 95.25 | -0.56 | -0.58 | 95.2 | 95.25 | 95.2 | 121 |
| 1734643800 | 95.81 | -4.51 | -4.50 | 95.6 | 95.81 | 95.6 | 327 |
| 1734557400 | 100.32 | 1.36 | 1.37 | 100.32 | 100.32 | 100.32 | 264 |
| 1734470940 | 98.96 | -0.64 | -0.64 | 98.9 | 98.96 | 98.9 | 349 |
| 1734384540 | 99.6 | 0.9 | 0.91 | 99.9 | 99.9 | 99.6 | 33 |
| 1734125340 | 98.7 | -0.72 | -0.72 | 98.44 | 98.7 | 98.44 | 308 |
| 1734039000 | 99.42 | -0.21 | -0.21 | 99.5 | 99.5 | 99.42 | 230 |
| 1733952540 | 99.63 | -0.37 | -0.37 | 99.6 | 99.63 | 99.6 | 325 |
| 1733866140 | 100 | -2.6 | -2.53 | 100 | 100 | 100 | 98 |
| 1733779740 | 102.6 | -1.7 | -1.63 | 102.5 | 102.6 | 102.5 | 149 |
| 1733520600 | 104.3 | 0.7 | 0.68 | 104.2 | 104.3 | 104.15 | 59 |
| 1733434200 | 103.6 | 0 | 0.00 | 103.5 | 103.6 | 103.5 | 148 |
| 1733347800 | 103.6 | 0.5 | 0.48 | 103.3 | 103.6 | 103.3 | 64 |
| 1733261340 | 103.1 | -0.4 | -0.39 | 104.5 | 104.5 | 103.1 | 107 |
| 1733174940 | 103.5 | 1.7 | 1.67 | 103.3 | 103.5 | 103.24 | 498 |
| 1732915740 | 101.8 | 1.7 | 1.70 | 101.8 | 101.8 | 101.8 | 75 |
| 1732829400 | 100.1 | 0 | 0.00 | 100.1 | 100.1 | 100.1 | 0 |
| 1732743000 | 100.1 | -0.08 | -0.08 | 101.4 | 101.4 | 100.1 | 376 |
| 1732656600 | 100.18 | 1.18 | 1.19 | 99.3 | 100.18 | 99.3 | 254 |
| 1732570140 | 99 | 0.59 | 0.60 | 99.99 | 99.99 | 99 | 234 |
| 1732310940 | 98.41 | 2.74 | 2.86 | 98 | 98.41 | 98 | 311 |
| 1732224600 | 95.67 | 0 | 0.00 | 95.67 | 95.67 | 95.67 | 0 |
| 1732051800 | 95.67 | -1.08 | -1.12 | 96.25 | 96.25 | 95.67 | 206 |
| 1731965340 | 96.75 | 0.06 | 0.06 | 96.75 | 96.75 | 96.75 | 577 |
| 1731619800 | 96.69 | 0.35 | 0.36 | 96.69 | 96.69 | 96.69 | 289 |
| 1731533400 | 96.34 | -0.38 | -0.39 | 96.34 | 96.34 | 96.34 | 297 |
| 1731446940 | 96.72 | -1.62 | -1.65 | 96.72 | 96.72 | 96.72 | 241 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
